9.09
-0.13(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.25 | 9.22 | 9.22 | 9.29 | 9.19 | 11.04M |
| December 03, 2025 | 9.19 | 9.22 | 9.22 | 9.27 | 9.14 | 15.45M |
| December 02, 2025 | 9.1 | 9.19 | 9.19 | 9.21 | 9.01 | 25.73M |
| December 01, 2025 | 8.83 | 9.09 | 9.09 | 9.16 | 8.81 | 49.99M |
| November 28, 2025 | 8.61 | 8.61 | 8.61 | 8.66 | 8.56 | 12.16M |
| November 27, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.6 | 9.48M |
| November 26, 2025 | 8.82 | 8.71 | 8.71 | 8.86 | 8.68 | 12.87M |
| November 25, 2025 | 8.88 | 8.8 | 8.8 | 8.92 | 8.79 | 13.31M |
| November 24, 2025 | 8.72 | 8.84 | 8.84 | 8.9 | 8.71 | 15.44M |
| November 21, 2025 | 8.77 | 8.7 | 8.7 | 8.84 | 8.65 | 12.59M |
| November 20, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.77 | 9.6M |
| November 19, 2025 | 8.91 | 8.78 | 8.78 | 8.91 | 8.78 | 8.85M |
| November 18, 2025 | 8.93 | 8.87 | 8.87 | 8.95 | 8.85 | 12.58M |
| November 17, 2025 | 9.01 | 8.92 | 8.92 | 9.02 | 8.88 | 14.14M |
| November 14, 2025 | 8.99 | 9.02 | 9.02 | 9.11 | 8.98 | 11.12M |
| November 13, 2025 | 9.06 | 9.01 | 9.01 | 9.06 | 8.97 | 11.4M |
| November 12, 2025 | 9.03 | 9.06 | 9.06 | 9.08 | 9.01 | 11.17M |
| November 11, 2025 | 8.96 | 9.03 | 9.03 | 9.07 | 8.93 | 13.87M |
| November 10, 2025 | 8.94 | 8.97 | 8.97 | 8.98 | 8.9 | 12.43M |
| November 07, 2025 | 8.91 | 8.94 | 8.94 | 9.03 | 8.87 | 13.37M |
| November 06, 2025 | 8.97 | 8.93 | 8.93 | 8.98 | 8.89 | 16.21M |
| November 05, 2025 | 8.87 | 8.99 | 8.99 | 9.01 | 8.82 | 21.7M |
| November 04, 2025 | 8.88 | 8.93 | 8.93 | 8.97 | 8.81 | 19.59M |
| November 03, 2025 | 8.8 | 8.89 | 8.89 | 8.9 | 8.76 | 22.49M |
| October 31, 2025 | 8.66 | 8.76 | 8.76 | 8.79 | 8.66 | 18.71M |
| October 30, 2025 | 8.7 | 8.66 | 8.66 | 8.75 | 8.65 | 14.38M |
| October 29, 2025 | 8.8 | 8.73 | 8.73 | 8.82 | 8.67 | 18.84M |
| October 28, 2025 | 8.84 | 8.79 | 8.79 | 8.85 | 8.75 | 12.18M |
| October 27, 2025 | 8.76 | 8.83 | 8.83 | 8.9 | 8.71 | 19.57M |
| October 24, 2025 | 8.83 | 8.72 | 8.72 | 8.85 | 8.72 | 17.65M |
| October 23, 2025 | 8.79 | 8.85 | 8.85 | 8.9 | 8.74 | 17.9M |
| October 22, 2025 | 8.73 | 8.8 | 8.8 | 8.92 | 8.72 | 24.51M |
| October 21, 2025 | 8.59 | 8.72 | 8.72 | 8.88 | 8.57 | 24.3M |
| October 20, 2025 | 8.55 | 8.59 | 8.59 | 8.61 | 8.46 | 13.74M |
| October 17, 2025 | 8.51 | 8.54 | 8.54 | 8.59 | 8.49 | 16.18M |
| October 16, 2025 | 8.66 | 8.52 | 8.52 | 8.67 | 8.5 | 16.99M |
| October 15, 2025 | 8.67 | 8.66 | 8.66 | 8.69 | 8.62 | 10.04M |
| October 14, 2025 | 8.62 | 8.68 | 8.68 | 8.72 | 8.55 | 16.81M |
| October 13, 2025 | 8.51 | 8.59 | 8.59 | 8.61 | 8.49 | 12.66M |
| October 10, 2025 | 8.6 | 8.67 | 8.67 | 8.68 | 8.57 | 12.63M |
| October 09, 2025 | 8.5 | 8.66 | 8.66 | 8.66 | 8.47 | 17.57M |
| September 30, 2025 | 8.57 | 8.51 | 8.51 | 8.58 | 8.49 | 11.8M |
| September 29, 2025 | 8.51 | 8.55 | 8.55 | 8.55 | 8.46 | 12.9M |
| September 26, 2025 | 8.4 | 8.54 | 8.54 | 8.57 | 8.32 | 17.51M |
| September 25, 2025 | 8.48 | 8.4 | 8.4 | 8.48 | 8.37 | 10.21M |
| September 24, 2025 | 8.36 | 8.49 | 8.49 | 8.51 | 8.33 | 14.62M |
| September 23, 2025 | 8.39 | 8.35 | 8.35 | 8.4 | 8.24 | 12.23M |
| September 22, 2025 | 8.43 | 8.4 | 8.4 | 8.48 | 8.36 | 10.96M |
| September 19, 2025 | 8.35 | 8.44 | 8.44 | 8.47 | 8.34 | 12.96M |
| September 18, 2025 | 8.53 | 8.36 | 8.36 | 8.55 | 8.31 | 20.78M |
| September 17, 2025 | 8.6 | 8.54 | 8.54 | 8.63 | 8.52 | 16.09M |
| September 16, 2025 | 8.67 | 8.61 | 8.61 | 8.68 | 8.57 | 13.6M |
| September 15, 2025 | 8.69 | 8.66 | 8.66 | 8.71 | 8.65 | 11.98M |
| September 12, 2025 | 8.78 | 8.71 | 8.71 | 8.8 | 8.69 | 14.13M |
| September 11, 2025 | 8.72 | 8.77 | 8.77 | 8.79 | 8.61 | 15.53M |
| September 10, 2025 | 8.68 | 8.71 | 8.71 | 8.73 | 8.67 | 12.32M |
| September 09, 2025 | 8.79 | 8.68 | 8.68 | 8.8 | 8.65 | 15.68M |
| September 08, 2025 | 8.74 | 8.8 | 8.8 | 8.81 | 8.7 | 15.55M |
| September 05, 2025 | 8.72 | 8.74 | 8.74 | 8.75 | 8.65 | 14.51M |
| September 04, 2025 | 8.78 | 8.72 | 8.72 | 8.79 | 8.64 | 19.98M |